Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.49 | 38.71 | 38.18 | 38.65 | 3,428,228 | +0.08(+0.22%) |
Apr 29, 2013 | 38.09 | 38.67 | 37.85 | 38.57 | 3,583,807 | +0.67(+1.76%) |
Apr 26, 2013 | 37.77 | 37.99 | 37.54 | 37.90 | 2,921,563 | -0.06(-0.15%) |
Apr 25, 2013 | 37.47 | 38.29 | 37.29 | 37.96 | 4,238,328 | +0.64(+1.71%) |
Apr 24, 2013 | 37.22 | 37.47 | 37.04 | 37.32 | 3,031,205 | +0.26(+0.69%) |
Apr 23, 2013 | 36.20 | 37.35 | 36.00 | 37.06 | 5,350,876 | +1.18(+3.28%) |
Apr 22, 2013 | 35.71 | 35.93 | 35.20 | 35.89 | 3,184,822 | +0.21(+0.59%) |
Apr 19, 2013 | 35.27 | 35.70 | 35.13 | 35.68 | 4,164,973 | +0.55(+1.57%) |
Apr 18, 2013 | 35.82 | 35.82 | 34.91 | 35.13 | 4,649,017 | -0.62(-1.74%) |
Apr 17, 2013 | 35.78 | 36.14 | 35.48 | 35.75 | 3,741,941 | -0.54(-1.48%) |
Apr 16, 2013 | 36.00 | 36.36 | 35.74 | 36.28 | 3,748,739 | +0.73(+2.05%) |
Apr 15, 2013 | 36.23 | 36.42 | 35.55 | 35.55 | 5,022,242 | -0.84(-2.32%) |
Apr 12, 2013 | 36.56 | 36.84 | 36.08 | 36.40 | 3,897,793 | -0.47(-1.28%) |
Apr 11, 2013 | 37.03 | 37.21 | 36.76 | 36.87 | 3,937,471 | -0.14(-0.38%) |
Apr 10, 2013 | 36.39 | 37.29 | 36.17 | 37.01 | 4,905,610 | +0.91(+2.52%) |
Apr 09, 2013 | 35.78 | 36.25 | 35.62 | 36.10 | 4,586,595 | +0.42(+1.17%) |
Apr 08, 2013 | 35.41 | 35.71 | 35.15 | 35.69 | 4,754,668 | +0.20(+0.56%) |
Apr 05, 2013 | 35.52 | 35.56 | 35.06 | 35.49 | 10,636,005 | -0.95(-2.60%) |
Apr 04, 2013 | 37.23 | 37.23 | 36.14 | 36.44 | 7,937,571 | -0.65(-1.76%) |
Apr 03, 2013 | 37.85 | 37.95 | 36.92 | 37.09 | 4,316,542 | -0.68(-1.80%) |
Apr 02, 2013 | 37.58 | 38.07 | 37.37 | 37.77 | 4,456,741 | +0.49(+1.30%) |
Apr 01, 2013 | 37.61 | 37.86 | 37.11 | 37.28 | 3,133,080 | -0.45(-1.20%) |
Mar 28, 2013 | 37.75 | 37.93 | 37.56 | 37.74 | 3,512,892 | -0.08(-0.20%) |
Mar 27, 2013 | 37.70 | 37.87 | 37.47 | 37.81 | 3,167,337 | -0.31(-0.81%) |
Mar 26, 2013 | 37.78 | 38.13 | 37.49 | 38.12 | 3,788,055 | +0.61(+1.62%) |
Mar 25, 2013 | 37.75 | 37.95 | 37.08 | 37.51 | 3,833,111 | -0.07(-0.19%) |
Mar 22, 2013 | 37.48 | 37.68 | 37.24 | 37.58 | 3,677,537 | +0.27(+0.72%) |
Mar 21, 2013 | 37.77 | 37.83 | 37.27 | 37.31 | 4,353,936 | -0.81(-2.13%) |
Mar 20, 2013 | 38.37 | 38.45 | 38.01 | 38.13 | 4,054,969 | +0.12(+0.30%) |
Mar 19, 2013 | 38.22 | 38.41 | 37.70 | 38.01 | 8,072,940 | +0.01(+0.03%) |
Mar 18, 2013 | 37.99 | 38.38 | 37.74 | 38.00 | 4,140,472 | -0.65(-1.67%) |
Mar 15, 2013 | 38.31 | 38.77 | 38.23 | 38.64 | 5,232,123 | +0.15(+0.38%) |
Mar 14, 2013 | 38.41 | 38.50 | 38.13 | 38.50 | 3,912,181 | +0.31(+0.82%) |
Mar 13, 2013 | 38.44 | 38.52 | 38.06 | 38.18 | 3,655,850 | -0.12(-0.30%) |
Mar 12, 2013 | 38.50 | 38.60 | 38.10 | 38.30 | 6,949,144 | -0.35(-0.89%) |
Mar 11, 2013 | 38.00 | 38.70 | 37.93 | 38.64 | 6,261,852 | +0.52(+1.36%) |
Mar 08, 2013 | 37.50 | 38.20 | 37.44 | 38.13 | 7,859,836 | +0.88(+2.35%) |
Mar 07, 2013 | 36.48 | 37.39 | 36.46 | 37.25 | 6,919,114 | +0.82(+2.25%) |
Mar 06, 2013 | 36.59 | 36.83 | 36.26 | 36.43 | 4,515,910 | +0.12(+0.33%) |
Mar 05, 2013 | 35.73 | 36.84 | 35.62 | 36.31 | 6,151,611 | +0.85(+2.40%) |
Mar 04, 2013 | 34.95 | 35.47 | 34.90 | 35.46 | 3,080,111 | +0.29(+0.82%) |
Mar 01, 2013 | 35.25 | 35.46 | 34.73 | 35.17 | 4,926,065 | -0.38(-1.06%) |
Feb 28, 2013 | 35.55 | 35.96 | 35.35 | 35.55 | 5,124,716 | -0.19(-0.52%) |
Feb 27, 2013 | 34.93 | 35.82 | 34.54 | 35.73 | 4,850,592 | +0.78(+2.23%) |
Feb 26, 2013 | 35.23 | 35.37 | 34.35 | 34.95 | 6,636,103 | -0.04(-0.11%) |
Feb 25, 2013 | 36.16 | 36.39 | 34.95 | 34.99 | 7,621,157 | -0.88(-2.46%) |
Feb 22, 2013 | 35.32 | 35.88 | 35.26 | 35.87 | 4,920,482 | +0.88(+2.50%) |
Feb 21, 2013 | 35.54 | 35.57 | 34.78 | 35.00 | 5,720,114 | -0.60(-1.68%) |
Feb 20, 2013 | 36.94 | 36.94 | 35.56 | 35.59 | 6,406,699 | -1.33(-3.61%) |
Feb 19, 2013 | 36.45 | 36.94 | 36.39 | 36.93 | 4,585,040 | +0.55(+1.52%) |
Feb 15, 2013 | 36.33 | 36.62 | 36.25 | 36.38 | 5,544,971 | +0.14(+0.39%) |
Feb 14, 2013 | 36.14 | 36.34 | 35.92 | 36.24 | 4,303,648 | -0.17(-0.47%) |
Feb 13, 2013 | 36.26 | 36.62 | 36.24 | 36.41 | 3,642,413 | +0.21(+0.58%) |
Feb 12, 2013 | 36.27 | 36.33 | 36.08 | 36.20 | 5,603,482 | -0.13(-0.37%) |
Feb 11, 2013 | 36.54 | 36.65 | 36.29 | 36.33 | 3,336,828 | -0.25(-0.68%) |
Feb 08, 2013 | 36.31 | 36.59 | 36.09 | 36.58 | 4,092,706 | +0.44(+1.23%) |
Feb 07, 2013 | 36.78 | 36.87 | 35.44 | 36.13 | 9,404,129 | -1.02(-2.75%) |
Feb 06, 2013 | 36.85 | 37.39 | 36.66 | 37.16 | 4,683,106 | +0.54(+1.47%) |
Feb 04, 2013 | 36.90 | 36.97 | 36.58 | 36.62 | 4,143,327 | -0.75(-2.01%) |